Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsectors U.S. Big Oil Index -3X ETN
(NY:
NRGD
)
151.09
-8.83 (-5.52%)
Official Closing Price
Updated: 6:30 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
247350
257250
247350
255444
0
+22105.00(+9.47%)
Jan 30, 2020
245400
245400
233339
233339
0
-5639.00(-2.36%)
Jan 29, 2020
238978
238978
238978
238978
0
+10441.00(+4.57%)
Jan 28, 2020
228537
228537
228537
228537
0
-5332.00(-2.28%)
Jan 27, 2020
233869
233869
233869
233869
0
+20343.00(+9.53%)
Jan 24, 2020
213526
213526
213526
213526
0
+7013.00(+3.40%)
Jan 23, 2020
206513
206513
206513
206513
0
+5124.00(+2.54%)
Jan 22, 2020
201389
201389
201389
201389
0
+6674.00(+3.43%)
Jan 21, 2020
194715
194715
194715
194715
0
+8685.00(+4.67%)
Jan 17, 2020
186030
186030
186030
186030
0
+3803.00(+2.09%)
Jan 16, 2020
182227
182227
182227
182227
0
+648.00(+0.36%)
Jan 15, 2020
181579
181579
181579
181579
0
+4571.00(+2.58%)
Jan 14, 2020
177008
177008
177008
177008
0
-1730.00(-0.97%)
Jan 13, 2020
178738
178738
178738
178738
0
+608.00(+0.34%)
Jan 10, 2020
178130
178130
178130
178130
0
+1579.00(+0.89%)
Jan 09, 2020
182150
182150
176551
176551
0
-4833.00(-2.66%)
Jan 08, 2020
181384
181384
181384
181384
0
+8044.00(+4.64%)
Jan 07, 2020
173340
173340
173340
173340
0
-165.00(-0.10%)
Jan 06, 2020
173505
173505
173505
173505
0
-6515.00(-3.62%)
Jan 03, 2020
180020
180020
180020
180020
0
+2478.00(+1.40%)
Jan 02, 2020
177542
177542
177542
177542
0
-7810.00(-4.21%)
Dec 31, 2019
185352
185352
185352
185352
0
-4716.00(-2.48%)
Dec 30, 2019
190068
190068
190068
190068
0
+2740.00(+1.46%)
Dec 27, 2019
187328
187328
187328
187328
0
+2162.00(+1.17%)
Dec 26, 2019
185166
185166
185166
185166
0
+465.00(+0.25%)
Dec 24, 2019
184701
184701
184701
184701
0
-1247.00(-0.67%)
Dec 23, 2019
185948
185948
185948
185948
0
-4451.00(-2.34%)
Dec 20, 2019
190399
190399
190399
190399
0
-6317.00(-3.21%)
Dec 19, 2019
196716
196716
196716
196716
0
+1142.00(+0.58%)
Dec 18, 2019
195574
195574
195574
195574
0
-1926.00(-0.98%)
Dec 17, 2019
197500
197500
197500
197500
0
-1467.00(-0.74%)
Dec 16, 2019
198967
198967
198967
198967
0
-12239.00(-5.79%)
Dec 13, 2019
211206
211206
211206
211206
0
+5487.00(+2.67%)
Dec 12, 2019
208050
208400
205719
205719
0
-15023.00(-6.81%)
Dec 11, 2019
220742
220742
220742
220742
0
+3336.00(+1.53%)
Dec 10, 2019
213650
217406
213650
217406
0
-2506.00(-1.14%)
Dec 09, 2019
219912
219912
219912
219912
0
+5260.00(+2.45%)
Dec 06, 2019
214652
214652
214652
214652
0
-15766.00(-6.84%)
Dec 05, 2019
231000
231000
230418
230418
0
+6085.00(+2.71%)
Dec 04, 2019
224333
224333
224333
224333
0
-12575.00(-5.31%)
Dec 03, 2019
236908
236908
236908
236908
0
+11616.00(+5.16%)
Dec 02, 2019
225292
225292
225292
225292
0
+734.00(+0.33%)
Nov 29, 2019
224558
224558
224558
224558
0
+7318.00(+3.37%)
Nov 27, 2019
217240
217240
217240
217240
0
-1026.00(-0.47%)
Nov 26, 2019
218266
218266
218266
218266
0
+8430.00(+4.02%)
Nov 25, 2019
209836
209836
209836
209836
0
-1996.00(-0.94%)
Nov 22, 2019
207000
211832
207000
211832
0
+5796.00(+2.81%)
Nov 21, 2019
206036
206036
206036
206036
0
-9176.00(-4.26%)
Nov 20, 2019
214050
216800
214050
215212
0
-6234.00(-2.82%)
Nov 19, 2019
221446
221446
221446
221446
0
+10490.00(+4.97%)
Nov 18, 2019
210956
210956
210956
210956
0
+5522.00(+2.69%)
Nov 15, 2019
205434
205434
205434
205434
0
-4962.00(-2.36%)
Nov 14, 2019
210396
210396
210396
210396
0
+2478.00(+1.19%)
Nov 13, 2019
207918
207918
207918
207918
0
+5145.00(+2.54%)
Nov 12, 2019
202773
202773
202773
202773
0
+3444.00(+1.73%)
Nov 11, 2019
199329
199329
199329
199329
0
+4375.00(+2.24%)
Nov 08, 2019
194954
194954
194954
194954
0
-60.00(-0.03%)
Nov 07, 2019
196650
196900
195014
195014
0
-12594.00(-6.07%)
Nov 06, 2019
198650
208400
196300
207608
0
+12804.00(+6.57%)
Nov 05, 2019
194804
194804
194804
194804
0
+2454.00(+1.28%)
Nov 04, 2019
192350
192350
192350
192350
0
-18896.00(-8.95%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.